AFFIN Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	2.520	2.520	2.490	2.520	2.306	930,156
2024-05-16	2.480	2.510	2.480	2.510	2.297	899,123
2024-05-15	2.500	2.510	2.480	2.480	2.270	1,282,184
2024-05-14	2.490	2.510	2.480	2.490	2.279	721,895
2024-05-13	2.500	2.510	2.490	2.490	2.279	1,247,984
2024-05-10	2.500	2.520	2.480	2.500	2.288	1,744,940
2024-05-09	2.530	2.550	2.520	2.550	2.281	1,809,434
2024-05-08	2.540	2.540	2.520	2.530	2.263	762,534
2024-05-07	2.540	2.540	2.510	2.540	2.272	1,409,062
2024-05-06	2.520	2.540	2.500	2.530	2.263	1,216,423
2024-05-03	2.530	2.550	2.500	2.520	2.254	1,720,873
2024-05-02	2.550	2.560	2.520	2.520	2.254	1,406,634
2024-04-30	2.530	2.550	2.520	2.550	2.281	1,113,084
2024-04-29	2.520	2.540	2.510	2.540	2.272	1,457,723
2024-04-26	2.510	2.520	2.490	2.520	2.254	1,061,889
2024-04-25	2.500	2.510	2.480	2.510	2.245	1,147,284
2024-04-24	2.490	2.510	2.470	2.510	2.245	865,873
2024-04-23	2.500	2.500	2.460	2.500	2.236	1,266,034
2024-04-22	2.440	2.530	2.440	2.500	2.236	2,737,690
2024-04-19	2.460	2.460	2.410	2.430	2.174	2,242,001
2024-04-18	2.460	2.480	2.450	2.470	2.209	992,434
2024-04-17	2.460	2.480	2.450	2.460	2.201	1,639,173
2024-04-16	2.510	2.510	2.450	2.460	2.201	4,210,402
2024-04-15	2.540	2.540	2.510	2.520	2.254	1,238,062
2024-04-12	2.520	2.580	2.520	2.540	2.272	6,322,147
2024-04-09	2.530	2.540	2.510	2.520	2.254	828,928
2024-04-08	2.480	2.550	2.480	2.530	2.263	1,834,662
2024-04-05	2.490	2.520	2.460	2.480	2.218	2,342,595
2024-04-04	2.480	2.500	2.470	2.490	2.227	1,342,773
2024-04-03	2.540	2.540	2.480	2.480	2.218	3,155,796
2024-04-02	2.510	2.550	2.500	2.540	2.272	2,924,946
2024-04-01	2.500	2.520	2.490	2.510	2.245	1,937,895
2024-03-29	2.490	2.510	2.460	2.500	2.236	1,515,145
2024-03-27	2.510	2.510	2.430	2.460	2.201	4,965,441
2024-03-26	2.510	2.510	2.440	2.500	2.236	3,809,924
2024-03-25	2.540	2.540	2.490	2.500	2.236	2,238,729
2024-03-22	2.550	2.550	2.520	2.530	2.263	1,071,706
2024-03-21	2.510	2.550	2.510	2.550	2.281	1,047,745
2024-03-20	2.520	2.530	2.510	2.510	2.245	1,152,878
2024-03-19	2.510	2.530	2.500	2.530	2.263	1,318,917
2024-03-18	2.500	2.520	2.480	2.500	2.236	2,204,740
2024-03-15	2.490	2.530	2.490	2.500	2.236	8,648,170
2024-03-14	2.500	2.530	2.490	2.490	2.227	1,627,878
2024-03-13	2.550	2.550	2.490	2.500	2.236	2,472,851
2024-03-12	2.550	2.560	2.540	2.550	2.281	753,245
2024-03-11	2.540	2.570	2.530	2.550	2.281	1,126,384
2024-03-08	2.570	2.570	2.530	2.540	2.272	1,092,500
2024-03-07	2.560	2.570	2.530	2.570	2.299	1,741,140
2024-03-06	2.620	2.620	2.560	2.560	2.290	2,003,023
2024-03-05	2.660	2.670	2.600	2.630	2.353	1,640,651
2024-03-04	2.580	2.670	2.580	2.670	2.388	4,092,496
2024-03-01	2.580	2.610	2.550	2.600	2.326	3,623,090
2024-02-29	2.530	2.600	2.510	2.580	2.308	5,092,108
2024-02-28	2.620	2.620	2.540	2.550	2.281	2,288,023
2024-02-27	2.630	2.640	2.600	2.610	2.335	1,897,573
2024-02-26	2.610	2.640	2.610	2.630	2.353	2,759,434
2024-02-23	2.670	2.670	2.600	2.610	2.335	3,207,307
2024-02-22	2.660	2.680	2.630	2.650	2.370	1,929,029
2024-02-21	2.610	2.690	2.580	2.650	2.370	5,751,725
2024-02-20	2.620	2.630	2.570	2.610	2.335	1,762,040

← NewerPage 11 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	0.0853 MYR
2024-05-10	0.0576 MYR
2023-06-09	0.0777 MYR
2022-11-30	0.0453 MYR
2022-06-09	0.1250 MYR
2021-03-22	0.0350 MYR
2020-08-11	0.0700 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.